Nasdaq · BLRKU · stock
Bluerock Acquisition Corp. (BLRKU) stock price history
Every Nasdaq trading session of Bluerock Acquisition Corp. from Dec 11, 2025 to Nov 12, 2026: 232 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLRKU adjusted close, 2025 to 2026
- $10.47
- All time high, 2026
- $10.99
- 52 week high, $9.98 low
- 232
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BLRKU key facts
- Bluerock Acquisition Corp. (BLRKU) closed at $10.18 on Nov 12, 2026 on Nasdaq.
- BLRKU's all time high close is $10.47, set on Sep 14, 2026; its all time low close is $9.98 on Jan 26, 2026.
- BLRKU's 52 week range is $9.98 to $10.99.
- BLRKU's deepest drawdown was -3.1% from Sep 16, 2026 to Oct 23, 2026.
- DataCedar holds 232 daily sessions of BLRKU history from Dec 11, 2025 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
BLRKU price chart, 2025 to 2026
BLRKU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.5% |
| 6 months | +1.6% |
| Year to date | +1.7% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 11, 2025 | +1.8% |
BLRKU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.47 on Sep 14, 2026
- All time low close
- $9.98 on Jan 26, 2026
- 52 week high
- $10.99 on Feb 27, 2026
- 52 week low
- $9.98 on Dec 16, 2025
- Deepest drawdown
- -3.1% from Sep 16, 2026 to Oct 23, 2026, not yet recovered
- Best single session
- +2.3% on Sep 14, 2026
- Worst single session
- -2.6% on Sep 17, 2026
- Volatility, 1 year annualised
- 4.5%
- Sessions closing higher, 1 year
- 17%
BLRKU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 11, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.01 | $10.99 | $9.98 | $10.18 | +1.8% | 549.8K | 218 |
| 2025 | $10.01 | $10.02 | $9.98 | $10.00 | n/a | 9.7M | 14 |
BLRKU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.18 | +0.3% |
| October 2026 | $10.15 | -0.5% |
| September 2026 | $10.20 | -0.3% |
| August 2026 | $10.23 | 0.0% |
| July 2026 | $10.23 | +1.2% |
| June 2026 | $10.11 | +0.6% |
| May 2026 | $10.05 | +0.3% |
| April 2026 | $10.02 | -0.1% |
| March 2026 | $10.03 | +0.2% |
| February 2026 | $10.01 | -0.2% |
| January 2026 | $10.03 | +0.3% |
| December 2025 | $10.00 | n/a |
About the BLRKU data
Daily bars. 232 sessions from Dec 11, 2025 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABLRKU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BLRKU share price history
